28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 3 | 20241118 | 183400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20241118 | 183300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20241118 | 183200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20241118 | 183100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20241118 | 183000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20241118 | 182900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20241118 | 182800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20241118 | 182700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20241118 | 182600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20241118 | 182500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20241118 | 182400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20241118 | 182300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20241118 | 182200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20241118 | 182100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20241118 | 182000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20241118 | 181900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20241118 | 181800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20241118 | 181700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20241118 | 181600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20241118 | 181500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20241118 | 181400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20241118 | 181300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20241118 | 181200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20241118 | 181100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20241118 | 181000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20241118 | 180900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20241118 | 180800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20241118 | 180700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20241118 | 180600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20241118 | 180500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 33 | 20241118 | 180400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20241118 | 180300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20241118 | 180200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20241118 | 180100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20241118 | 180000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20241118 | 175900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20241118 | 175800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20241118 | 175700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20241118 | 175600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20241118 | 175500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20241118 | 175400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20241118 | 175300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20241118 | 175200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20241118 | 175100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20241118 | 175000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20241118 | 174900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20241118 | 174800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20241118 | 174700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20241118 | 174600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20241118 | 174500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20241118 | 174400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20241118 | 174300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20241118 | 174200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20241118 | 174100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20241118 | 174000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20241118 | 173900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20241118 | 173800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20241118 | 173700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20241118 | 173600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20241118 | 173500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 63 | 20241118 | 173400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20241118 | 173300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20241118 | 173200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20241118 | 173100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20241118 | 173000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20241118 | 172900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20241118 | 172800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20241118 | 172700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20241118 | 172600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20241118 | 172500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20241118 | 172400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20241118 | 172300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20241118 | 172200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20241118 | 172100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20241118 | 172000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20241118 | 171900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20241118 | 171800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20241118 | 171700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20241118 | 171600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20241118 | 171500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20241118 | 171400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20241118 | 171300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20241118 | 171200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20241118 | 171100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20241118 | 171000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20241118 | 170900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20241118 | 170800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20241118 | 170700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20241118 | 170600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20241118 | 170500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 93 | 20241118 | 170400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20241118 | 170300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20241118 | 170200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20241118 | 170100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20241118 | 170000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20241118 | 165900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20241118 | 165800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20241118 | 165700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20241118 | 165600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20241118 | 165500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20241118 | 165400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20241118 | 165300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20241118 | 165200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20241118 | 165100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20241118 | 165000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20241118 | 164900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20241118 | 164800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20241118 | 164700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20241118 | 164600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20241118 | 164500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20241118 | 164400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20241118 | 164300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20241118 | 164200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20241118 | 164100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20241118 | 164000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20241118 | 163900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20241118 | 163800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20241118 | 163700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20241118 | 163600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20241118 | 163500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 123 | 20241118 | 163400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20241118 | 163300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20241118 | 163200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20241118 | 163100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20241118 | 163000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20241118 | 162900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20241118 | 162800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20241118 | 162700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20241118 | 162600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20241118 | 162500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20241118 | 162400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20241118 | 162300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20241118 | 162200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20241118 | 162100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20241118 | 162000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20241118 | 161900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20241118 | 161800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20241118 | 161700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20241118 | 161600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20241118 | 161500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20241118 | 161400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20241118 | 161300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20241118 | 161200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20241118 | 161100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20241118 | 161000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20241118 | 160900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20241118 | 160800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20241118 | 160700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20241118 | 160600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20241118 | 160500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 153 | 20241118 | 160400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20241118 | 160300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20241118 | 160200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20241118 | 160100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20241118 | 160000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20241118 | 155900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20241118 | 155800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20241118 | 155700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20241118 | 155600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20241118 | 155500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20241118 | 155400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20241118 | 155300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20241118 | 155200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20241118 | 155100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20241118 | 155000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20241118 | 154900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20241118 | 154800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20241118 | 154700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20241118 | 154600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20241118 | 154500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20241118 | 154400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20241118 | 154300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20241118 | 154200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20241118 | 154100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20241118 | 154000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20241118 | 153900 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20241118 | 153800 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20241118 | 153700 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20241118 | 153600 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20241118 | 153500 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 183 | 20241118 | 153400 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20241118 | 153300 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20241118 | 153200 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20241118 | 153100 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20241118 | 153000 | 3692322325 | 4345 | 4345 | 4345 | 4345 | 51565 |
| 188 | 20241118 | 152900 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20241118 | 152800 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20241118 | 152700 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20241118 | 152600 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20241118 | 152500 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20241118 | 152400 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20241118 | 152300 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20241118 | 152200 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20241118 | 152100 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20241118 | 152000 | 3468272400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20241118 | 151900 | 3468272400 | 4350 | 4355 | 4365 | 4350 | 3582 |
| 199 | 20241118 | 151800 | 3452677175 | 4360 | 4350 | 4360 | 4350 | 721 |
| 200 | 20241118 | 151700 | 3449534785 | 4350 | 4360 | 4365 | 4350 | 2713 |
| 201 | 20241118 | 151600 | 3437719345 | 4360 | 4350 | 4360 | 4350 | 1277 |
| 202 | 20241118 | 151500 | 3432158910 | 4355 | 4350 | 4360 | 4350 | 6490 |
| 203 | 20241118 | 151400 | 3403920925 | 4350 | 4360 | 4365 | 4350 | 4820 |
| 204 | 20241118 | 151300 | 3382919735 | 4360 | 4360 | 4365 | 4355 | 327 |
| 205 | 20241118 | 151200 | 3381494490 | 4355 | 4355 | 4360 | 4355 | 4306 |
| 206 | 20241118 | 151100 | 3362735790 | 4355 | 4360 | 4360 | 4355 | 101 |
| 207 | 20241118 | 151000 | 3362295735 | 4360 | 4360 | 4360 | 4355 | 2835 |
| 208 | 20241118 | 150900 | 3349941395 | 4360 | 4365 | 4370 | 4360 | 1214 |
| 209 | 20241118 | 150800 | 3344645570 | 4360 | 4360 | 4365 | 4360 | 663 |
| 210 | 20241118 | 150700 | 3341753850 | 4360 | 4360 | 4365 | 4360 | 411 |
| 211 | 20241118 | 150600 | 3339960380 | 4360 | 4365 | 4370 | 4360 | 2050 |
| 212 | 20241118 | 150500 | 3331018265 | 4365 | 4365 | 4365 | 4360 | 770 |
| 213 | 20241118 | 150400 | 3327660135 | 4365 | 4365 | 4370 | 4365 | 764 |
| 214 | 20241118 | 150300 | 3324324020 | 4365 | 4365 | 4370 | 4365 | 548 |
| 215 | 20241118 | 150200 | 3321930940 | 4365 | 4370 | 4375 | 4365 | 1997 |
| 216 | 20241118 | 150100 | 3313212825 | 4365 | 4360 | 4370 | 4355 | 962 |
| 217 | 20241118 | 150000 | 3309013205 | 4355 | 4355 | 4360 | 4355 | 897 |
| 218 | 20241118 | 145900 | 3305104905 | 4360 | 4350 | 4360 | 4350 | 593 |
| 219 | 20241118 | 145800 | 3302521120 | 4345 | 4350 | 4355 | 4345 | 1227 |
| 220 | 20241118 | 145700 | 3297183485 | 4360 | 4360 | 4360 | 4350 | 561 |
| 221 | 20241118 | 145600 | 3294738645 | 4360 | 4355 | 4360 | 4345 | 9135 |
| 222 | 20241118 | 145500 | 3254994910 | 4360 | 4355 | 4365 | 4355 | 761 |
| 223 | 20241118 | 145400 | 3251679355 | 4360 | 4360 | 4360 | 4355 | 266 |
| 224 | 20241118 | 145300 | 3250519845 | 4360 | 4360 | 4365 | 4355 | 1312 |
| 225 | 20241118 | 145200 | 3244798660 | 4360 | 4360 | 4365 | 4360 | 1484 |
| 226 | 20241118 | 145100 | 3238328375 | 4365 | 4365 | 4365 | 4360 | 67 |
| 227 | 20241118 | 145000 | 3238036230 | 4360 | 4360 | 4365 | 4360 | 1685 |
| 228 | 20241118 | 144900 | 3230688040 | 4365 | 4360 | 4365 | 4360 | 85 |
| 229 | 20241118 | 144800 | 3230317420 | 4365 | 4365 | 4365 | 4360 | 496 |
| 230 | 20241118 | 144700 | 3228153635 | 4360 | 4365 | 4370 | 4360 | 1183 |
| 231 | 20241118 | 144600 | 3222991365 | 4370 | 4365 | 4370 | 4365 | 390 |
| 232 | 20241118 | 144500 | 3221289000 | 4370 | 4370 | 4370 | 4365 | 628 |
| 233 | 20241118 | 144400 | 3218545440 | 4370 | 4365 | 4370 | 4365 | 474 |
| 234 | 20241118 | 144300 | 3216474480 | 4370 | 4365 | 4370 | 4365 | 326 |
| 235 | 20241118 | 144200 | 3215050235 | 4365 | 4360 | 4365 | 4360 | 360 |
| 236 | 20241118 | 144100 | 3213479230 | 4360 | 4365 | 4370 | 4360 | 1365 |
| 237 | 20241118 | 144000 | 3207522290 | 4370 | 4370 | 4370 | 4365 | 418 |
| 238 | 20241118 | 143900 | 3205696605 | 4370 | 4370 | 4370 | 4365 | 108 |
| 239 | 20241118 | 143800 | 3205224965 | 4360 | 4360 | 4370 | 4360 | 1059 |
| 240 | 20241118 | 143700 | 3200601670 | 4365 | 4365 | 4365 | 4360 | 1140 |
| 241 | 20241118 | 143600 | 3195625825 | 4365 | 4365 | 4370 | 4365 | 277 |
| 242 | 20241118 | 143500 | 3194416235 | 4365 | 4370 | 4370 | 4365 | 589 |
| 243 | 20241118 | 143400 | 3191843145 | 4365 | 4365 | 4370 | 4365 | 275 |
| 244 | 20241118 | 143300 | 3190642560 | 4370 | 4360 | 4370 | 4360 | 683 |
| 245 | 20241118 | 143200 | 3187660770 | 4365 | 4350 | 4365 | 4350 | 449 |
| 246 | 20241118 | 143100 | 3185703805 | 4355 | 4350 | 4355 | 4350 | 1001 |
| 247 | 20241118 | 143000 | 3181347595 | 4350 | 4350 | 4350 | 4345 | 1274 |
| 248 | 20241118 | 142900 | 3175805820 | 4350 | 4355 | 4355 | 4350 | 257 |
| 249 | 20241118 | 142800 | 3174687105 | 4355 | 4360 | 4360 | 4350 | 1087 |
| 250 | 20241118 | 142700 | 3169957875 | 4360 | 4350 | 4365 | 4350 | 504 |
| 251 | 20241118 | 142600 | 3167760465 | 4360 | 4350 | 4360 | 4350 | 1393 |
| 252 | 20241118 | 142500 | 3161697770 | 4345 | 4340 | 4345 | 4340 | 998 |
| 253 | 20241118 | 142400 | 3157361875 | 4345 | 4340 | 4345 | 4340 | 386 |
| 254 | 20241118 | 142300 | 3155685000 | 4345 | 4345 | 4345 | 4340 | 808 |
| 255 | 20241118 | 142200 | 3152174490 | 4345 | 4345 | 4345 | 4340 | 1257 |
| 256 | 20241118 | 142100 | 3146713110 | 4340 | 4340 | 4345 | 4340 | 138 |
| 257 | 20241118 | 142000 | 3146114130 | 4345 | 4350 | 4350 | 4340 | 1682 |
| 258 | 20241118 | 141900 | 3138812315 | 4345 | 4345 | 4350 | 4340 | 1016 |
| 259 | 20241118 | 141800 | 3134398390 | 4340 | 4345 | 4345 | 4340 | 388 |
| 260 | 20241118 | 141700 | 3132714440 | 4360 | 4330 | 4360 | 4330 | 800 |
| 261 | 20241118 | 141600 | 3129242415 | 4335 | 4340 | 4340 | 4330 | 955 |
| 262 | 20241118 | 141500 | 3125102510 | 4335 | 4340 | 4340 | 4335 | 801 |
| 263 | 20241118 | 141400 | 3121627475 | 4335 | 4325 | 4335 | 4320 | 5164 |
| 264 | 20241118 | 141300 | 3099268105 | 4325 | 4320 | 4330 | 4320 | 3033 |
| 265 | 20241118 | 141200 | 3086164500 | 4325 | 4325 | 4330 | 4320 | 2664 |
| 266 | 20241118 | 141100 | 3074644225 | 4330 | 4335 | 4340 | 4330 | 13600 |
| 267 | 20241118 | 141000 | 3015733200 | 4340 | 4345 | 4350 | 4340 | 7131 |
| 268 | 20241118 | 140900 | 2984767655 | 4350 | 4345 | 4350 | 4340 | 936 |
| 269 | 20241118 | 140800 | 2980701220 | 4345 | 4345 | 4345 | 4340 | 2244 |
| 270 | 20241118 | 140700 | 2970955855 | 4345 | 4345 | 4345 | 4340 | 564 |
| 271 | 20241118 | 140600 | 2968505555 | 4340 | 4345 | 4345 | 4340 | 600 |
| 272 | 20241118 | 140500 | 2965898845 | 4345 | 4345 | 4345 | 4340 | 153 |
| 273 | 20241118 | 140400 | 2965234310 | 4345 | 4360 | 4360 | 4340 | 27173 |
| 274 | 20241118 | 140300 | 2847083420 | 4360 | 4355 | 4360 | 4355 | 2707 |
| 275 | 20241118 | 140200 | 2835293530 | 4355 | 4355 | 4355 | 4350 | 2490 |
| 276 | 20241118 | 140100 | 2824450115 | 4355 | 4370 | 4375 | 4350 | 9208 |
| 277 | 20241118 | 140000 | 2784287780 | 4370 | 4375 | 4375 | 4370 | 744 |
| 278 | 20241118 | 135900 | 2781033100 | 4375 | 4375 | 4380 | 4375 | 316 |
| 279 | 20241118 | 135800 | 2779650290 | 4375 | 4380 | 4380 | 4370 | 3688 |
| 280 | 20241118 | 135700 | 2763503615 | 4385 | 4380 | 4385 | 4380 | 71 |
| 281 | 20241118 | 135600 | 2763192630 | 4380 | 4385 | 4385 | 4380 | 1253 |
| 282 | 20241118 | 135500 | 2757703440 | 4385 | 4385 | 4390 | 4380 | 6408 |
| 283 | 20241118 | 135400 | 2729611825 | 4390 | 4400 | 4400 | 4390 | 14017 |
| 284 | 20241118 | 135300 | 2668044965 | 4395 | 4395 | 4400 | 4395 | 4334 |
| 285 | 20241118 | 135200 | 2648994430 | 4400 | 4405 | 4405 | 4395 | 43493 |
| 286 | 20241118 | 135100 | 2457580585 | 4405 | 4410 | 4415 | 4405 | 2830 |
| 287 | 20241118 | 135000 | 2445100510 | 4410 | 4410 | 4415 | 4410 | 190 |
| 288 | 20241118 | 134900 | 2444262060 | 4415 | 4410 | 4415 | 4410 | 268 |
| 289 | 20241118 | 134800 | 2443079130 | 4410 | 4415 | 4415 | 4410 | 182 |
| 290 | 20241118 | 134700 | 2442276205 | 4410 | 4410 | 4415 | 4410 | 638 |
| 291 | 20241118 | 134600 | 2439460175 | 4410 | 4410 | 4415 | 4410 | 400 |
| 292 | 20241118 | 134500 | 2437695125 | 4410 | 4410 | 4415 | 4410 | 1316 |
| 293 | 20241118 | 134400 | 2431891265 | 4410 | 4415 | 4415 | 4410 | 1117 |
| 294 | 20241118 | 134300 | 2426961185 | 4415 | 4415 | 4415 | 4410 | 528 |
| 295 | 20241118 | 134200 | 2424631555 | 4415 | 4410 | 4415 | 4410 | 1664 |
| 296 | 20241118 | 134100 | 2417292040 | 4415 | 4415 | 4415 | 4410 | 375 |
| 297 | 20241118 | 134000 | 2415637245 | 4410 | 4415 | 4415 | 4410 | 236 |
| 298 | 20241118 | 133900 | 2414596325 | 4410 | 4410 | 4410 | 4410 | 1 |
| 299 | 20241118 | 133800 | 2414591915 | 4410 | 4410 | 4415 | 4410 | 735 |
| 300 | 20241118 | 133700 | 2411349515 | 4410 | 4410 | 4415 | 4410 | 253 |
| 301 | 20241118 | 133600 | 2410232815 | 4415 | 4410 | 4415 | 4410 | 201 |
| 302 | 20241118 | 133500 | 2409346400 | 4410 | 4410 | 4415 | 4410 | 1642 |
| 303 | 20241118 | 133400 | 2402105110 | 4410 | 4410 | 4410 | 4410 | 272 |
| 304 | 20241118 | 133300 | 2400905590 | 4410 | 4415 | 4415 | 4410 | 671 |
| 305 | 20241118 | 133200 | 2397944885 | 4410 | 4415 | 4415 | 4410 | 264 |
| 306 | 20241118 | 133100 | 2396780385 | 4410 | 4410 | 4410 | 4410 | 48 |
| 307 | 20241118 | 133000 | 2396568705 | 4415 | 4410 | 4415 | 4410 | 442 |
| 308 | 20241118 | 132900 | 2394618440 | 4415 | 4410 | 4415 | 4410 | 345 |
| 309 | 20241118 | 132800 | 2393095920 | 4410 | 4410 | 4415 | 4410 | 1589 |
| 310 | 20241118 | 132700 | 2386088055 | 4410 | 4415 | 4415 | 4410 | 308 |
| 311 | 20241118 | 132600 | 2384729145 | 4410 | 4410 | 4415 | 4410 | 1237 |
| 312 | 20241118 | 132500 | 2379270735 | 4415 | 4415 | 4415 | 4410 | 790 |
| 313 | 20241118 | 132400 | 2375785775 | 4415 | 4415 | 4415 | 4410 | 1248 |
| 314 | 20241118 | 132300 | 2370276445 | 4410 | 4415 | 4415 | 4410 | 127 |
| 315 | 20241118 | 132200 | 2369716125 | 4410 | 4415 | 4415 | 4410 | 1705 |
| 316 | 20241118 | 132100 | 2362196025 | 4415 | 4410 | 4415 | 4410 | 422 |
| 317 | 20241118 | 132000 | 2360334660 | 4410 | 4410 | 4415 | 4410 | 1636 |
| 318 | 20241118 | 131900 | 2353118500 | 4415 | 4410 | 4415 | 4410 | 1335 |
| 319 | 20241118 | 131800 | 2347224780 | 4415 | 4415 | 4415 | 4415 | 84 |
| 320 | 20241118 | 131700 | 2346853920 | 4410 | 4410 | 4415 | 4410 | 179 |
| 321 | 20241118 | 131600 | 2346063930 | 4415 | 4410 | 4415 | 4410 | 65 |
| 322 | 20241118 | 131500 | 2345776960 | 4410 | 4410 | 4415 | 4410 | 101 |
| 323 | 20241118 | 131400 | 2345331205 | 4410 | 4415 | 4415 | 4410 | 21 |
| 324 | 20241118 | 131300 | 2345238590 | 4415 | 4420 | 4420 | 4410 | 482 |
| 325 | 20241118 | 131200 | 2343111930 | 4420 | 4415 | 4420 | 4410 | 828 |
| 326 | 20241118 | 131100 | 2339456395 | 4410 | 4415 | 4415 | 4410 | 71 |
| 327 | 20241118 | 131000 | 2339142970 | 4415 | 4415 | 4415 | 4415 | 1 |
| 328 | 20241118 | 130900 | 2339138555 | 4410 | 4410 | 4415 | 4410 | 127 |
| 329 | 20241118 | 130800 | 2338578475 | 4415 | 4415 | 4420 | 4410 | 2326 |
| 330 | 20241118 | 130700 | 2328314560 | 4420 | 4415 | 4420 | 4410 | 2240 |
| 331 | 20241118 | 130600 | 2318423930 | 4410 | 4415 | 4415 | 4410 | 1553 |
| 332 | 20241118 | 130500 | 2311567575 | 4415 | 4415 | 4415 | 4410 | 156 |
| 333 | 20241118 | 130400 | 2310879545 | 4415 | 4415 | 4415 | 4410 | 49 |
| 334 | 20241118 | 130300 | 2310663250 | 4410 | 4415 | 4415 | 4410 | 1208 |
| 335 | 20241118 | 130200 | 2305335905 | 4410 | 4410 | 4410 | 4405 | 356 |
| 336 | 20241118 | 130100 | 2303765985 | 4410 | 4410 | 4410 | 4405 | 4575 |
| 337 | 20241118 | 130000 | 2283591135 | 4410 | 4415 | 4415 | 4410 | 449 |
| 338 | 20241118 | 125900 | 2281611010 | 4410 | 4415 | 4415 | 4410 | 519 |
| 339 | 20241118 | 125800 | 2279321140 | 4415 | 4410 | 4415 | 4410 | 1002 |
| 340 | 20241118 | 125700 | 2274902310 | 4410 | 4415 | 4415 | 4410 | 36 |
| 341 | 20241118 | 125600 | 2274743405 | 4415 | 4415 | 4415 | 4410 | 7930 |
| 342 | 20241118 | 125500 | 2239736865 | 4415 | 4420 | 4420 | 4415 | 222 |
| 343 | 20241118 | 125400 | 2238756725 | 4415 | 4420 | 4420 | 4415 | 232 |
| 344 | 20241118 | 125300 | 2237731405 | 4420 | 4420 | 4420 | 4415 | 1080 |
| 345 | 20241118 | 125200 | 2232960700 | 4420 | 4420 | 4420 | 4420 | 1215 |
| 346 | 20241118 | 125100 | 2227590400 | 4420 | 4415 | 4420 | 4415 | 18 |
| 347 | 20241118 | 125000 | 2227510880 | 4420 | 4415 | 4420 | 4415 | 281 |
| 348 | 20241118 | 124900 | 2226270260 | 4415 | 4415 | 4420 | 4415 | 111 |
| 349 | 20241118 | 124800 | 2225780145 | 4420 | 4415 | 4420 | 4415 | 2300 |
| 350 | 20241118 | 124700 | 2215625635 | 4415 | 4415 | 4415 | 4415 | 90 |
| 351 | 20241118 | 124600 | 2215228285 | 4415 | 4415 | 4420 | 4415 | 304 |
| 352 | 20241118 | 124500 | 2213885275 | 4415 | 4415 | 4415 | 4410 | 837 |
| 353 | 20241118 | 124400 | 2210190675 | 4415 | 4415 | 4420 | 4415 | 6071 |
| 354 | 20241118 | 124300 | 2183387200 | 4420 | 4425 | 4425 | 4420 | 5410 |
| 355 | 20241118 | 124200 | 2159474980 | 4425 | 4425 | 4430 | 4420 | 12475 |
| 356 | 20241118 | 124100 | 2104278395 | 4430 | 4430 | 4430 | 4425 | 1257 |
| 357 | 20241118 | 124000 | 2098714295 | 4430 | 4430 | 4430 | 4425 | 443 |
| 358 | 20241118 | 123900 | 2096752970 | 4430 | 4430 | 4430 | 4425 | 283 |
| 359 | 20241118 | 123800 | 2095499285 | 4430 | 4430 | 4430 | 4425 | 423 |
| 360 | 20241118 | 123700 | 2093625470 | 4435 | 4430 | 4435 | 4430 | 11 |
| 361 | 20241118 | 123600 | 2093576735 | 4430 | 4430 | 4430 | 4430 | 1357 |
| 362 | 20241118 | 123500 | 2087565225 | 4425 | 4425 | 4430 | 4425 | 1784 |
| 363 | 20241118 | 123400 | 2079663525 | 4425 | 4425 | 4430 | 4425 | 1027 |
| 364 | 20241118 | 123300 | 2075117860 | 4425 | 4430 | 4430 | 4425 | 1426 |
| 365 | 20241118 | 123200 | 2068807185 | 4430 | 4430 | 4430 | 4425 | 50 |
| 366 | 20241118 | 123100 | 2068585860 | 4430 | 4435 | 4435 | 4425 | 32960 |
| 367 | 20241118 | 123000 | 1922468220 | 4440 | 4440 | 4440 | 4440 | 209 |
| 368 | 20241118 | 122900 | 1921540260 | 4440 | 4435 | 4440 | 4435 | 74 |
| 369 | 20241118 | 122800 | 1921212060 | 4435 | 4440 | 4440 | 4435 | 197 |
| 370 | 20241118 | 122700 | 1920337840 | 4435 | 4440 | 4440 | 4435 | 55 |
| 371 | 20241118 | 122600 | 1920093860 | 4440 | 4440 | 4440 | 4435 | 272 |
| 372 | 20241118 | 122500 | 1918886220 | 4440 | 4440 | 4440 | 4435 | 929 |
| 373 | 20241118 | 122400 | 1914765875 | 4440 | 4440 | 4440 | 4435 | 138 |
| 374 | 20241118 | 122300 | 1914153195 | 4440 | 4445 | 4445 | 4440 | 13564 |
| 375 | 20241118 | 122200 | 1853929025 | 4445 | 4445 | 4450 | 4445 | 4683 |
| 376 | 20241118 | 122100 | 1833113065 | 4450 | 4450 | 4450 | 4445 | 600 |
| 377 | 20241118 | 122000 | 1830445140 | 4445 | 4445 | 4455 | 4445 | 409 |
| 378 | 20241118 | 121900 | 1828624795 | 4450 | 4450 | 4450 | 4450 | 118 |
| 379 | 20241118 | 121800 | 1828099695 | 4450 | 4450 | 4450 | 4450 | 70 |
| 380 | 20241118 | 121700 | 1827788195 | 4445 | 4450 | 4450 | 4445 | 1379 |
| 381 | 20241118 | 121600 | 1821657095 | 4450 | 4450 | 4450 | 4450 | 597 |
| 382 | 20241118 | 121500 | 1819000445 | 4445 | 4450 | 4450 | 4445 | 1261 |
| 383 | 20241118 | 121400 | 1813389135 | 4450 | 4450 | 4450 | 4450 | 103 |
| 384 | 20241118 | 121300 | 1812930785 | 4445 | 4445 | 4450 | 4445 | 38 |
| 385 | 20241118 | 121200 | 1812761845 | 4450 | 4450 | 4450 | 4450 | 223 |
| 386 | 20241118 | 121100 | 1811769495 | 4445 | 4445 | 4445 | 4445 | 9 |
| 387 | 20241118 | 121000 | 1811729490 | 4450 | 4450 | 4455 | 4450 | 2956 |
| 388 | 20241118 | 120900 | 1798574830 | 4450 | 4450 | 4450 | 4450 | 356 |
| 389 | 20241118 | 120800 | 1796990630 | 4445 | 4450 | 4450 | 4445 | 966 |
| 390 | 20241118 | 120700 | 1792696380 | 4450 | 4445 | 4450 | 4445 | 113 |
| 391 | 20241118 | 120600 | 1792193650 | 4450 | 4450 | 4450 | 4445 | 276 |
| 392 | 20241118 | 120500 | 1790965490 | 4450 | 4445 | 4450 | 4445 | 94 |
| 393 | 20241118 | 120400 | 1790547195 | 4450 | 4450 | 4450 | 4445 | 224 |
| 394 | 20241118 | 120300 | 1789550535 | 4445 | 4445 | 4445 | 4445 | 51 |
| 395 | 20241118 | 120200 | 1789323840 | 4445 | 4440 | 4445 | 4440 | 226 |
| 396 | 20241118 | 120100 | 1788319310 | 4445 | 4445 | 4445 | 4445 | 259 |
| 397 | 20241118 | 120000 | 1787168055 | 4445 | 4445 | 4445 | 4440 | 2240 |
| 398 | 20241118 | 115900 | 1777211290 | 4445 | 4445 | 4445 | 4440 | 233 |
| 399 | 20241118 | 115800 | 1776175705 | 4445 | 4445 | 4445 | 4445 | 1 |
| 400 | 20241118 | 115700 | 1776171260 | 4445 | 4450 | 4450 | 4440 | 1689 |
| 401 | 20241118 | 115600 | 1768663635 | 4450 | 4450 | 4450 | 4450 | 2 |
| 402 | 20241118 | 115500 | 1768654735 | 4445 | 4445 | 4450 | 4445 | 1100 |
| 403 | 20241118 | 115400 | 1763764190 | 4450 | 4445 | 4450 | 4445 | 108 |
| 404 | 20241118 | 115300 | 1763284125 | 4445 | 4445 | 4445 | 4440 | 7203 |
| 405 | 20241118 | 115200 | 1731267040 | 4445 | 4440 | 4445 | 4440 | 542 |
| 406 | 20241118 | 115100 | 1728858850 | 4440 | 4440 | 4445 | 4440 | 460 |
| 407 | 20241118 | 115000 | 1726815580 | 4440 | 4445 | 4445 | 4440 | 278 |
| 408 | 20241118 | 114900 | 1725579890 | 4445 | 4440 | 4445 | 4440 | 6357 |
| 409 | 20241118 | 114800 | 1697354800 | 4435 | 4440 | 4440 | 4435 | 925 |
| 410 | 20241118 | 114700 | 1693252250 | 4440 | 4440 | 4440 | 4435 | 223 |
| 411 | 20241118 | 114600 | 1692262230 | 4435 | 4440 | 4440 | 4435 | 241 |
| 412 | 20241118 | 114500 | 1691192350 | 4440 | 4440 | 4440 | 4440 | 3 |
| 413 | 20241118 | 114400 | 1691179030 | 4435 | 4440 | 4440 | 4435 | 269 |
| 414 | 20241118 | 114300 | 1689984710 | 4440 | 4440 | 4440 | 4440 | 579 |
| 415 | 20241118 | 114200 | 1687413950 | 4440 | 4440 | 4440 | 4440 | 3413 |
| 416 | 20241118 | 114100 | 1672260230 | 4440 | 4440 | 4440 | 4440 | 1249 |
| 417 | 20241118 | 114000 | 1666714670 | 4435 | 4435 | 4440 | 4435 | 564 |
| 418 | 20241118 | 113900 | 1664210625 | 4435 | 4440 | 4440 | 4435 | 1667 |
| 419 | 20241118 | 113800 | 1656809675 | 4440 | 4440 | 4440 | 4440 | 2 |
| 420 | 20241118 | 113700 | 1656800795 | 4435 | 4440 | 4440 | 4435 | 580 |
| 421 | 20241118 | 113600 | 1654225635 | 4435 | 4435 | 4440 | 4435 | 539 |
| 422 | 20241118 | 113500 | 1651834815 | 4435 | 4440 | 4440 | 4435 | 10 |
| 423 | 20241118 | 113400 | 1651790455 | 4440 | 4435 | 4440 | 4435 | 3523 |
| 424 | 20241118 | 113300 | 1636165875 | 4435 | 4440 | 4440 | 4435 | 305 |
| 425 | 20241118 | 113200 | 1634813140 | 4445 | 4440 | 4445 | 4440 | 286 |
| 426 | 20241118 | 113100 | 1633543290 | 4440 | 4440 | 4440 | 4440 | 1568 |
| 427 | 20241118 | 113000 | 1626581370 | 4440 | 4440 | 4440 | 4440 | 3495 |
| 428 | 20241118 | 112900 | 1611063570 | 4440 | 4440 | 4440 | 4435 | 3697 |
| 429 | 20241118 | 112800 | 1594650945 | 4440 | 4440 | 4445 | 4435 | 3079 |
| 430 | 20241118 | 112700 | 1580985160 | 4440 | 4445 | 4445 | 4440 | 1871 |
| 431 | 20241118 | 112600 | 1572677915 | 4440 | 4445 | 4445 | 4440 | 1216 |
| 432 | 20241118 | 112500 | 1567272835 | 4445 | 4440 | 4445 | 4440 | 1046 |
| 433 | 20241118 | 112400 | 1562623585 | 4440 | 4440 | 4445 | 4440 | 135 |
| 434 | 20241118 | 112300 | 1562024180 | 4440 | 4440 | 4445 | 4440 | 2265 |
| 435 | 20241118 | 112200 | 1551967185 | 4440 | 4435 | 4440 | 4435 | 1164 |
| 436 | 20241118 | 112100 | 1546799455 | 4440 | 4435 | 4440 | 4435 | 1354 |
| 437 | 20241118 | 112000 | 1540788945 | 4440 | 4440 | 4445 | 4435 | 991 |
| 438 | 20241118 | 111900 | 1536389205 | 4435 | 4435 | 4445 | 4435 | 252 |
| 439 | 20241118 | 111800 | 1535269430 | 4435 | 4440 | 4440 | 4435 | 1104 |
| 440 | 20241118 | 111700 | 1530372080 | 4440 | 4440 | 4445 | 4435 | 1288 |
| 441 | 20241118 | 111600 | 1524652730 | 4440 | 4440 | 4440 | 4435 | 349 |
| 442 | 20241118 | 111500 | 1523104025 | 4440 | 4435 | 4440 | 4435 | 327 |
| 443 | 20241118 | 111400 | 1521652575 | 4440 | 4440 | 4440 | 4440 | 954 |
| 444 | 20241118 | 111300 | 1517416815 | 4440 | 4450 | 4450 | 4440 | 1496 |
| 445 | 20241118 | 111200 | 1510773445 | 4440 | 4445 | 4450 | 4440 | 1094 |
| 446 | 20241118 | 111100 | 1505914750 | 4445 | 4440 | 4445 | 4435 | 3665 |
| 447 | 20241118 | 111000 | 1489645755 | 4440 | 4440 | 4440 | 4440 | 110 |
| 448 | 20241118 | 110900 | 1489157355 | 4455 | 4440 | 4455 | 4440 | 1225 |
| 449 | 20241118 | 110800 | 1483717155 | 4440 | 4440 | 4440 | 4435 | 325 |
| 450 | 20241118 | 110700 | 1482274295 | 4440 | 4440 | 4440 | 4435 | 466 |
| 451 | 20241118 | 110600 | 1480206905 | 4440 | 4445 | 4445 | 4435 | 3108 |
| 452 | 20241118 | 110500 | 1466410410 | 4440 | 4450 | 4450 | 4440 | 1029 |
| 453 | 20241118 | 110400 | 1461836615 | 4455 | 4445 | 4455 | 4440 | 540 |
| 454 | 20241118 | 110300 | 1459435795 | 4440 | 4440 | 4445 | 4435 | 2204 |
| 455 | 20241118 | 110200 | 1449647090 | 4445 | 4450 | 4455 | 4440 | 21328 |
| 456 | 20241118 | 110100 | 1354824785 | 4455 | 4455 | 4455 | 4450 | 993 |
| 457 | 20241118 | 110000 | 1350405380 | 4460 | 4455 | 4460 | 4450 | 685 |
| 458 | 20241118 | 105900 | 1347353745 | 4455 | 4455 | 4455 | 4450 | 282 |
| 459 | 20241118 | 105800 | 1346097470 | 4455 | 4455 | 4455 | 4450 | 127 |
| 460 | 20241118 | 105700 | 1345532255 | 4450 | 4455 | 4460 | 4445 | 6294 |
| 461 | 20241118 | 105600 | 1317521140 | 4455 | 4455 | 4455 | 4450 | 403 |
| 462 | 20241118 | 105500 | 1315726200 | 4455 | 4465 | 4465 | 4455 | 3236 |
| 463 | 20241118 | 105400 | 1301307525 | 4455 | 4455 | 4455 | 4455 | 21 |
| 464 | 20241118 | 105300 | 1301213970 | 4465 | 4455 | 4465 | 4455 | 626 |
| 465 | 20241118 | 105200 | 1298424770 | 4455 | 4450 | 4455 | 4450 | 190 |
| 466 | 20241118 | 105100 | 1297578705 | 4450 | 4460 | 4460 | 4450 | 15964 |
| 467 | 20241118 | 105000 | 1226469565 | 4465 | 4465 | 4465 | 4460 | 3810 |
| 468 | 20241118 | 104900 | 1209474355 | 4460 | 4465 | 4465 | 4460 | 529 |
| 469 | 20241118 | 104800 | 1207113480 | 4460 | 4465 | 4465 | 4460 | 85 |
| 470 | 20241118 | 104700 | 1206733995 | 4465 | 4465 | 4465 | 4460 | 1844 |
| 471 | 20241118 | 104600 | 1198500785 | 4465 | 4470 | 4470 | 4460 | 3989 |
| 472 | 20241118 | 104500 | 1180696005 | 4465 | 4475 | 4480 | 4465 | 18884 |
| 473 | 20241118 | 104400 | 1096267610 | 4475 | 4475 | 4485 | 4475 | 533 |
| 474 | 20241118 | 104300 | 1093879990 | 4480 | 4480 | 4485 | 4480 | 229 |
| 475 | 20241118 | 104200 | 1092853610 | 4480 | 4475 | 4480 | 4475 | 30 |
| 476 | 20241118 | 104100 | 1092719250 | 4480 | 4480 | 4485 | 4475 | 1633 |
| 477 | 20241118 | 104000 | 1085407815 | 4480 | 4480 | 4480 | 4475 | 152 |
| 478 | 20241118 | 103900 | 1084727280 | 4485 | 4480 | 4485 | 4480 | 529 |
| 479 | 20241118 | 103800 | 1082355040 | 4480 | 4480 | 4485 | 4475 | 775 |
| 480 | 20241118 | 103700 | 1078883585 | 4480 | 4485 | 4485 | 4480 | 1185 |
| 481 | 20241118 | 103600 | 1073574770 | 4485 | 4480 | 4485 | 4480 | 29 |
| 482 | 20241118 | 103500 | 1073444835 | 4480 | 4485 | 4485 | 4480 | 234 |
| 483 | 20241118 | 103400 | 1072396015 | 4490 | 4485 | 4490 | 4480 | 1643 |
| 484 | 20241118 | 103300 | 1065033890 | 4485 | 4485 | 4490 | 4480 | 250 |
| 485 | 20241118 | 103200 | 1063912740 | 4485 | 4480 | 4485 | 4480 | 584 |
| 486 | 20241118 | 103100 | 1061294040 | 4480 | 4475 | 4480 | 4475 | 2524 |
| 487 | 20241118 | 103000 | 1049986560 | 4480 | 4480 | 4480 | 4480 | 325 |
| 488 | 20241118 | 102900 | 1048530560 | 4480 | 4475 | 4480 | 4475 | 50 |
| 489 | 20241118 | 102800 | 1048306660 | 4475 | 4480 | 4480 | 4475 | 1202 |
| 490 | 20241118 | 102700 | 1042926145 | 4475 | 4480 | 4480 | 4475 | 6567 |
| 491 | 20241118 | 102600 | 1013508490 | 4485 | 4495 | 4495 | 4485 | 17560 |
| 492 | 20241118 | 102500 | 934649730 | 4500 | 4500 | 4500 | 4500 | 145 |
| 493 | 20241118 | 102400 | 933997230 | 4500 | 4495 | 4500 | 4495 | 1722 |
| 494 | 20241118 | 102300 | 926253500 | 4500 | 4500 | 4500 | 4495 | 25 |
| 495 | 20241118 | 102200 | 926141100 | 4500 | 4500 | 4500 | 4495 | 6209 |
| 496 | 20241118 | 102100 | 898231265 | 4500 | 4500 | 4500 | 4495 | 237 |
| 497 | 20241118 | 102000 | 897164770 | 4500 | 4500 | 4500 | 4500 | 175 |
| 498 | 20241118 | 101900 | 896377270 | 4500 | 4500 | 4500 | 4495 | 46 |
| 499 | 20241118 | 101800 | 896170315 | 4500 | 4500 | 4505 | 4500 | 1274 |
| 500 | 20241118 | 101700 | 890437305 | 4500 | 4510 | 4510 | 4500 | 1526 |
| 501 | 20241118 | 101600 | 883563470 | 4510 | 4510 | 4510 | 4510 | 508 |
| 502 | 20241118 | 101500 | 881272390 | 4510 | 4510 | 4515 | 4505 | 476 |
| 503 | 20241118 | 101400 | 879125190 | 4510 | 4510 | 4510 | 4510 | 546 |
| 504 | 20241118 | 101300 | 876662730 | 4510 | 4505 | 4510 | 4505 | 468 |
| 505 | 20241118 | 101200 | 874552090 | 4505 | 4505 | 4505 | 4500 | 552 |
| 506 | 20241118 | 101100 | 872065425 | 4500 | 4500 | 4500 | 4500 | 24 |
| 507 | 20241118 | 101000 | 871957425 | 4510 | 4505 | 4510 | 4500 | 2240 |
| 508 | 20241118 | 100900 | 861870130 | 4505 | 4505 | 4505 | 4500 | 214 |
| 509 | 20241118 | 100800 | 860906065 | 4500 | 4505 | 4505 | 4500 | 69 |
| 510 | 20241118 | 100700 | 860595510 | 4505 | 4500 | 4505 | 4500 | 656 |
| 511 | 20241118 | 100600 | 857642635 | 4500 | 4510 | 4510 | 4495 | 5169 |
| 512 | 20241118 | 100500 | 834372255 | 4510 | 4515 | 4515 | 4505 | 3163 |
| 513 | 20241118 | 100400 | 820105615 | 4515 | 4510 | 4520 | 4510 | 1134 |
| 514 | 20241118 | 100300 | 814989165 | 4515 | 4515 | 4515 | 4515 | 1805 |
| 515 | 20241118 | 100200 | 806839590 | 4520 | 4510 | 4520 | 4510 | 894 |
| 516 | 20241118 | 100100 | 802803195 | 4510 | 4510 | 4510 | 4505 | 35 |
| 517 | 20241118 | 100000 | 802645395 | 4505 | 4510 | 4510 | 4505 | 24 |
| 518 | 20241118 | 095900 | 802537255 | 4505 | 4510 | 4515 | 4505 | 339 |
| 519 | 20241118 | 095800 | 801008805 | 4515 | 4530 | 4535 | 4515 | 1765 |
| 520 | 20241118 | 095700 | 793034585 | 4535 | 4530 | 4540 | 4530 | 797 |
| 521 | 20241118 | 095600 | 789418485 | 4530 | 4530 | 4530 | 4510 | 366 |
| 522 | 20241118 | 095500 | 787760705 | 4510 | 4495 | 4510 | 4490 | 9597 |
| 523 | 20241118 | 095400 | 744599640 | 4495 | 4490 | 4495 | 4490 | 393 |
| 524 | 20241118 | 095300 | 742834745 | 4490 | 4490 | 4495 | 4485 | 1770 |
| 525 | 20241118 | 095200 | 734879405 | 4480 | 4475 | 4490 | 4475 | 878 |
| 526 | 20241118 | 095100 | 730942450 | 4480 | 4475 | 4480 | 4470 | 10541 |
| 527 | 20241118 | 095000 | 683741085 | 4475 | 4475 | 4475 | 4470 | 1665 |
| 528 | 20241118 | 094900 | 676294710 | 4475 | 4480 | 4480 | 4470 | 1690 |
| 529 | 20241118 | 094800 | 668737625 | 4480 | 4480 | 4480 | 4470 | 1683 |
| 530 | 20241118 | 094700 | 661207315 | 4480 | 4480 | 4480 | 4470 | 1127 |
| 531 | 20241118 | 094600 | 656164095 | 4480 | 4475 | 4480 | 4470 | 2843 |
| 532 | 20241118 | 094500 | 643442840 | 4475 | 4480 | 4480 | 4470 | 4778 |
| 533 | 20241118 | 094400 | 622063075 | 4475 | 4475 | 4485 | 4475 | 480 |
| 534 | 20241118 | 094300 | 619912325 | 4475 | 4480 | 4480 | 4475 | 919 |
| 535 | 20241118 | 094200 | 615795620 | 4480 | 4480 | 4485 | 4480 | 101 |
| 536 | 20241118 | 094100 | 615343110 | 4485 | 4495 | 4495 | 4470 | 15257 |
| 537 | 20241118 | 094000 | 547046955 | 4500 | 4495 | 4500 | 4485 | 6442 |
| 538 | 20241118 | 093900 | 518113880 | 4495 | 4490 | 4495 | 4485 | 7136 |
| 539 | 20241118 | 093800 | 486074045 | 4490 | 4490 | 4490 | 4490 | 85 |
| 540 | 20241118 | 093700 | 485692395 | 4485 | 4485 | 4490 | 4485 | 1387 |
| 541 | 20241118 | 093600 | 479466675 | 4485 | 4485 | 4490 | 4485 | 180 |
| 542 | 20241118 | 093500 | 478659330 | 4485 | 4485 | 4485 | 4480 | 3721 |
| 543 | 20241118 | 093400 | 461982155 | 4485 | 4485 | 4490 | 4480 | 1622 |
| 544 | 20241118 | 093300 | 454707705 | 4490 | 4490 | 4490 | 4480 | 4470 |
| 545 | 20241118 | 093200 | 434649190 | 4490 | 4500 | 4500 | 4480 | 4278 |
| 546 | 20241118 | 093100 | 415439345 | 4495 | 4495 | 4495 | 4490 | 3461 |
| 547 | 20241118 | 093000 | 399883010 | 4495 | 4495 | 4495 | 4495 | 142 |
| 548 | 20241118 | 092900 | 399244720 | 4490 | 4490 | 4495 | 4490 | 837 |
| 549 | 20241118 | 092800 | 395486350 | 4490 | 4495 | 4495 | 4490 | 38 |
| 550 | 20241118 | 092700 | 395315690 | 4495 | 4490 | 4500 | 4490 | 423 |
| 551 | 20241118 | 092600 | 393415570 | 4490 | 4485 | 4490 | 4480 | 1533 |
| 552 | 20241118 | 092500 | 386540545 | 4485 | 4490 | 4500 | 4480 | 3408 |
| 553 | 20241118 | 092400 | 371255250 | 4490 | 4490 | 4500 | 4490 | 482 |
| 554 | 20241118 | 092300 | 369091040 | 4500 | 4490 | 4500 | 4485 | 1066 |
| 555 | 20241118 | 092200 | 364304920 | 4495 | 4485 | 4500 | 4485 | 551 |
| 556 | 20241118 | 092100 | 361830690 | 4485 | 4480 | 4485 | 4475 | 586 |
| 557 | 20241118 | 092000 | 359205105 | 4480 | 4495 | 4495 | 4475 | 10198 |
| 558 | 20241118 | 091900 | 313443545 | 4495 | 4490 | 4495 | 4490 | 34 |
| 559 | 20241118 | 091800 | 313290765 | 4490 | 4490 | 4490 | 4490 | 742 |
| 560 | 20241118 | 091700 | 309959185 | 4490 | 4490 | 4490 | 4485 | 828 |
| 561 | 20241118 | 091600 | 306242125 | 4490 | 4485 | 4490 | 4485 | 827 |
| 562 | 20241118 | 091500 | 302532990 | 4485 | 4490 | 4490 | 4480 | 1214 |
| 563 | 20241118 | 091400 | 297087830 | 4490 | 4490 | 4495 | 4485 | 984 |
| 564 | 20241118 | 091300 | 292670200 | 4490 | 4490 | 4490 | 4485 | 1331 |
| 565 | 20241118 | 091200 | 286699535 | 4485 | 4500 | 4500 | 4485 | 2403 |
| 566 | 20241118 | 091100 | 275906350 | 4490 | 4490 | 4495 | 4485 | 2017 |
| 567 | 20241118 | 091000 | 266846650 | 4490 | 4495 | 4500 | 4480 | 9955 |
| 568 | 20241118 | 090900 | 222191280 | 4500 | 4490 | 4505 | 4485 | 7868 |
| 569 | 20241118 | 090800 | 186832655 | 4485 | 4485 | 4490 | 4485 | 705 |
| 570 | 20241118 | 090700 | 183669655 | 4485 | 4490 | 4495 | 4480 | 3281 |
| 571 | 20241118 | 090600 | 168954210 | 4490 | 4490 | 4505 | 4485 | 2696 |
| 572 | 20241118 | 090500 | 156843650 | 4490 | 4490 | 4490 | 4485 | 2097 |
| 573 | 20241118 | 090400 | 147435365 | 4490 | 4520 | 4540 | 4485 | 5421 |
| 574 | 20241118 | 090300 | 122963485 | 4545 | 4530 | 4565 | 4530 | 9503 |
| 575 | 20241118 | 090200 | 79757110 | 4530 | 4510 | 4535 | 4505 | 1296 |
| 576 | 20241118 | 090100 | 73899910 | 4510 | 4510 | 4510 | 4480 | 5434 |
| 577 | 20241118 | 090000 | 49492865 | 4540 | 4480 | 4545 | 4480 | 11041 |